Delta Air Lines, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	40.320	40.650	39.640	40.140	34.617	9,410,974
2014-05-28	39.520	40.690	39.490	40.270	34.729	9,579,782
2014-05-27	39.560	39.595	39.320	39.460	34.031	7,278,522
2014-05-23	38.770	39.550	38.650	39.160	33.772	7,092,437
2014-05-22	38.370	38.850	38.290	38.630	33.315	6,668,677
2014-05-21	38.010	38.470	37.970	38.340	33.065	6,500,735
2014-05-20	38.400	38.450	37.470	37.830	32.625	9,062,791
2014-05-19	37.680	38.720	37.600	38.390	33.108	6,850,489
2014-05-16	38.040	38.190	37.410	37.860	32.651	9,214,296
2014-05-15	38.080	38.360	37.330	38.130	32.884	11,212,570
2014-05-14	38.640	38.860	38.190	38.440	33.151	8,419,257
2014-05-13	38.520	39.110	38.370	38.780	33.444	6,636,522
2014-05-12	37.770	38.690	37.740	38.650	33.332	8,269,886
2014-05-09	37.820	37.820	36.950	37.670	32.487	9,852,259
2014-05-08	38.070	38.580	37.500	37.700	32.513	11,164,730
2014-05-07	37.810	38.260	37.310	38.240	32.978	10,518,650
2014-05-06	38.450	38.820	37.460	37.690	32.452	13,277,460
2014-05-05	37.010	37.700	36.630	37.550	32.332	8,766,552
2014-05-02	37.110	37.470	36.560	37.230	32.056	9,365,885
2014-05-01	37.000	37.530	36.968	37.120	31.962	11,868,040
2014-04-30	36.810	37.180	36.300	36.830	31.712	11,962,790
2014-04-29	36.020	36.750	35.870	36.740	31.634	10,036,290
2014-04-28	36.200	36.670	35.130	35.840	30.859	12,646,310
2014-04-25	36.500	36.610	35.780	36.070	31.057	10,325,520
2014-04-24	37.150	37.465	36.330	36.730	31.626	16,537,699
2014-04-23	36.870	37.410	36.000	37.090	31.936	22,028,660
2014-04-22	34.180	35.250	34.170	34.950	30.093	14,114,320
2014-04-21	33.580	34.080	33.250	33.940	29.223	8,894,787
2014-04-17	33.610	33.880	32.880	33.760	29.068	13,152,500
2014-04-16	32.220	33.730	32.170	33.620	28.948	14,165,210
2014-04-15	31.800	32.430	30.540	31.910	27.476	19,273,840
2014-04-14	32.860	33.000	31.130	31.730	27.321	15,618,230
2014-04-11	32.880	33.850	32.270	32.520	28.001	12,682,180
2014-04-10	35.100	35.140	33.000	33.010	28.423	14,715,380
2014-04-09	33.730	34.815	33.430	34.730	29.904	9,558,285
2014-04-08	33.900	34.280	32.410	33.510	28.853	16,160,510
2014-04-07	34.510	35.370	33.690	33.990	29.267	13,776,270
2014-04-04	35.690	35.700	34.480	34.610	29.800	9,357,537
2014-04-03	35.730	36.070	34.970	35.370	30.455	8,909,084
2014-04-02	35.910	36.520	35.530	35.700	30.739	12,018,220
2014-04-01	34.930	35.780	34.920	35.750	30.782	11,635,230
2014-03-31	33.750	34.910	33.750	34.650	29.835	10,215,860
2014-03-28	34.140	34.690	33.510	33.530	28.870	10,434,930
2014-03-27	33.900	34.290	32.970	34.130	29.387	11,959,090
2014-03-26	34.500	34.550	33.910	33.960	29.241	12,059,090
2014-03-25	33.460	34.510	33.460	34.430	29.645	11,546,720
2014-03-24	33.110	33.530	32.520	33.320	28.690	11,290,510
2014-03-21	34.070	34.070	32.730	32.730	28.182	22,080,580
2014-03-20	33.800	33.910	33.300	33.640	28.965	7,001,379
2014-03-19	34.100	34.320	33.330	33.730	29.043	9,846,152
2014-03-18	34.490	34.580	34.045	34.070	29.335	8,857,857
2014-03-17	34.580	34.580	33.750	34.200	29.447	9,177,220
2014-03-14	33.490	34.630	33.250	34.120	29.378	11,884,730
2014-03-13	34.760	34.780	33.290	33.580	28.913	13,340,730
2014-03-12	34.600	34.840	34.210	34.500	29.706	9,953,669
2014-03-11	35.060	35.450	34.770	34.920	30.067	9,976,506
2014-03-10	35.340	35.820	34.710	35.170	30.283	10,696,240
2014-03-07	35.720	35.850	34.800	35.360	30.446	11,829,280
2014-03-06	35.060	35.580	35.030	35.370	30.455	12,033,450
2014-03-05	34.850	35.150	34.610	34.720	29.895	11,337,280

← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2150 USD
2026-07-09	0.2150 USD
2026-05-14	0.1880 USD
2026-02-26	0.1880 USD
2025-10-16	0.1880 USD
2025-07-31	0.1880 USD
2025-05-13	0.1500 USD
2025-02-27	0.1500 USD
2024-10-10	0.1500 USD
2024-07-30	0.1500 USD
2024-05-13	0.1000 USD
2024-02-23	0.1000 USD
2023-10-11	0.1000 USD
2023-07-14	0.1000 USD
2020-02-19	0.4030 USD
2019-10-23	0.4030 USD
2019-07-24	0.4030 USD
2019-05-01	0.3500 USD
2019-02-28	0.3500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.